股票概览
3.44
+3.3%
+0.11
3.33
开盘价
3.49
最高价
3.32
最低价
631,841
成交量
数据更新至: 2024-10-31
技术指标
3.34
MA5 (5日均线)
3.28
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 3.33 | 3.49 | 3.32 | 3.44 | +3.3% | 631,841 | 217,361,167 |
| 2024-10-30 | 3.2 | 3.41 | 3.2 | 3.33 | +2.78% | 461,986 | 152,649,336 |
| 2024-10-29 | 3.39 | 3.45 | 3.22 | 3.24 | -4.71% | 508,243 | 167,722,288 |
| 2024-10-28 | 3.26 | 3.42 | 3.26 | 3.4 | +2.72% | 599,104 | 201,062,887 |
| 2024-10-25 | 3.17 | 3.35 | 3.17 | 3.31 | +3.76% | 572,918 | 188,860,131 |
| 2024-10-24 | 3.31 | 3.31 | 3.17 | 3.19 | -5.06% | 501,376 | 161,455,125 |
| 2024-10-23 | 3.22 | 3.45 | 3.18 | 3.36 | +4.02% | 871,591 | 288,885,916 |
| 2024-10-22 | 3.21 | 3.24 | 3.13 | 3.23 | 0% | 495,565 | 157,671,282 |
| 2024-10-21 | 3.07 | 3.24 | 3.05 | 3.23 | +5.9% | 756,127 | 237,879,516 |
| 2024-10-18 | 2.93 | 3.1 | 2.91 | 3.05 | +3.74% | 516,673 | 155,661,395 |
| 2024-10-17 | 3.01 | 3.04 | 2.93 | 2.94 | -2.65% | 398,432 | 119,064,205 |
| 2024-10-16 | 2.89 | 3.15 | 2.84 | 3.02 | +2.37% | 487,031 | 146,073,712 |
| 2024-10-15 | 3.03 | 3.06 | 2.95 | 2.95 | -2.64% | 373,577 | 112,388,751 |
| 2024-10-14 | 2.92 | 3.04 | 2.91 | 3.03 | +4.12% | 384,427 | 114,693,761 |
| 2024-10-11 | 3.11 | 3.11 | 2.85 | 2.91 | -6.43% | 513,900 | 151,979,116 |
| 2024-10-10 | 3.19 | 3.37 | 3.09 | 3.11 | -3.72% | 646,480 | 207,038,827 |
| 2024-10-09 | 3.7 | 3.7 | 3.21 | 3.23 | -16.97% | 991,504 | 340,988,784 |
| 2024-10-08 | 3.87 | 3.9 | 3.34 | 3.89 | +19.33% | 1,427,848 | 525,542,108 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：